Inner Mongolia Furui Medical Science Co., Ltd. (SHE:300049)
China · Delayed Price · Currency is CNY 74.31
+1.29 (1.77%)
Nov 3, 2025, 2:45 PM CST
SHE:300049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 70.24 | 73.57 | 69.24 | 73.02 | 73.02 | 3.94% | 8,984,924 |
| Oct 30, 2025 | 73.25 | 74.47 | 70.00 | 70.25 | 70.25 | -5.68% | 10,967,845 |
| Oct 29, 2025 | 73.80 | 76.94 | 70.23 | 74.48 | 74.48 | 6.20% | 15,051,829 |
| Oct 28, 2025 | 71.00 | 73.01 | 69.90 | 70.13 | 70.13 | -0.90% | 9,688,394 |
| Oct 27, 2025 | 68.78 | 71.56 | 68.78 | 70.77 | 70.77 | 5.05% | 10,874,875 |
| Oct 24, 2025 | 65.50 | 68.47 | 65.50 | 67.37 | 67.37 | 2.43% | 8,352,803 |
| Oct 23, 2025 | 66.13 | 67.69 | 64.11 | 65.77 | 65.77 | -1.10% | 6,281,224 |
| Oct 22, 2025 | 66.80 | 67.50 | 65.73 | 66.50 | 66.50 | -0.40% | 4,196,852 |
| Oct 21, 2025 | 66.61 | 67.26 | 66.28 | 66.77 | 66.77 | 0.33% | 3,977,415 |
| Oct 20, 2025 | 67.40 | 68.20 | 65.89 | 66.55 | 66.55 | 0.06% | 4,212,377 |
| Oct 17, 2025 | 67.99 | 68.68 | 66.51 | 66.51 | 66.51 | -2.48% | 5,781,547 |
| Oct 16, 2025 | 68.00 | 69.84 | 67.64 | 68.20 | 68.20 | -0.42% | 5,858,215 |
| Oct 15, 2025 | 68.00 | 69.40 | 65.98 | 68.49 | 68.49 | 3.60% | 7,641,117 |
| Oct 14, 2025 | 68.36 | 70.77 | 66.11 | 66.11 | 66.11 | -3.49% | 9,340,708 |
| Oct 13, 2025 | 65.11 | 69.55 | 65.11 | 68.50 | 68.50 | -0.49% | 9,218,446 |
| Oct 10, 2025 | 74.81 | 75.95 | 68.53 | 68.84 | 68.84 | -5.35% | 12,653,023 |
| Oct 9, 2025 | 74.03 | 75.18 | 72.58 | 72.73 | 72.73 | -2.24% | 9,163,913 |
| Sep 30, 2025 | 77.01 | 77.57 | 74.14 | 74.40 | 74.40 | -1.72% | 8,909,725 |
| Sep 29, 2025 | 75.53 | 76.30 | 75.00 | 75.70 | 75.70 | 0.13% | 6,618,876 |
| Sep 26, 2025 | 77.01 | 78.09 | 73.79 | 75.60 | 75.60 | -3.20% | 11,939,592 |
| Sep 25, 2025 | 78.04 | 80.68 | 78.01 | 78.10 | 78.10 | -0.80% | 10,033,080 |
| Sep 24, 2025 | 80.00 | 80.29 | 76.77 | 78.73 | 78.73 | -0.39% | 9,991,674 |
| Sep 23, 2025 | 80.12 | 81.20 | 77.06 | 79.04 | 79.04 | -1.45% | 11,081,182 |
| Sep 22, 2025 | 80.70 | 82.30 | 79.45 | 80.20 | 80.20 | -0.62% | 12,363,672 |
| Sep 19, 2025 | 87.00 | 88.54 | 79.68 | 80.70 | 80.70 | -5.94% | 24,638,796 |
| Sep 18, 2025 | 87.00 | 90.68 | 85.00 | 85.80 | 85.80 | -2.36% | 17,487,850 |
| Sep 17, 2025 | 87.00 | 89.19 | 84.89 | 87.87 | 87.87 | 2.36% | 16,972,342 |
| Sep 16, 2025 | 82.71 | 86.96 | 80.86 | 85.84 | 85.84 | 4.38% | 24,409,421 |
| Sep 15, 2025 | 70.60 | 82.24 | 69.02 | 82.24 | 82.24 | 20.01% | 25,284,888 |
| Sep 12, 2025 | 69.50 | 70.20 | 68.33 | 68.53 | 68.53 | -1.00% | 14,548,578 |
| Sep 11, 2025 | 63.90 | 71.98 | 62.11 | 69.22 | 69.22 | 6.54% | 21,940,950 |
| Sep 10, 2025 | 62.00 | 65.88 | 59.58 | 64.97 | 64.97 | 2.09% | 18,680,608 |
| Sep 9, 2025 | 65.79 | 67.56 | 62.50 | 63.64 | 63.64 | -0.42% | 24,371,619 |
| Sep 8, 2025 | 65.40 | 65.98 | 61.66 | 63.91 | 63.91 | -0.68% | 13,934,944 |
| Sep 5, 2025 | 64.37 | 66.56 | 63.00 | 64.35 | 64.35 | 1.00% | 14,990,455 |
| Sep 4, 2025 | 67.77 | 68.60 | 62.70 | 63.71 | 63.71 | -2.58% | 17,497,835 |
| Sep 3, 2025 | 63.66 | 67.35 | 62.60 | 65.40 | 65.40 | 3.83% | 19,112,258 |
| Sep 2, 2025 | 64.00 | 66.33 | 62.58 | 62.99 | 62.99 | -1.38% | 16,455,850 |
| Sep 1, 2025 | 65.01 | 66.50 | 63.72 | 63.87 | 63.87 | -1.74% | 16,640,311 |
| Aug 29, 2025 | 65.63 | 68.00 | 64.76 | 65.00 | 65.00 | -0.03% | 26,122,829 |
| Aug 28, 2025 | 57.61 | 67.64 | 57.61 | 65.02 | 65.02 | 15.35% | 46,096,537 |
| Aug 27, 2025 | 60.00 | 60.93 | 56.24 | 56.37 | 56.37 | -7.03% | 23,684,308 |
| Aug 26, 2025 | 63.10 | 63.57 | 60.60 | 60.63 | 60.63 | -4.07% | 19,250,998 |
| Aug 25, 2025 | 63.01 | 65.28 | 62.63 | 63.20 | 63.20 | -1.74% | 20,409,755 |
| Aug 22, 2025 | 67.50 | 68.80 | 63.40 | 64.32 | 64.32 | -5.41% | 27,308,209 |
| Aug 21, 2025 | 70.01 | 73.88 | 65.00 | 68.00 | 68.00 | -4.63% | 29,709,427 |
| Aug 20, 2025 | 72.23 | 77.77 | 66.00 | 71.30 | 71.30 | -1.29% | 49,893,604 |
| Aug 19, 2025 | 66.68 | 72.23 | 66.68 | 72.23 | 72.23 | 20.00% | 16,164,816 |
| Aug 18, 2025 | 55.17 | 60.19 | 55.17 | 60.19 | 60.19 | 20.00% | 20,743,003 |
| Aug 15, 2025 | 48.50 | 50.47 | 47.60 | 50.16 | 50.16 | 3.32% | 8,603,723 |